Free Trial

Smith Micro Software (SMSI) Stock Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free SMSI Stock Alerts
$2.72
+0.04 (+1.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith Micro Software Stock Price Performance

5 Day
Performance
-2.51%
1 Month
Performance
+30.77%
3 Month
Performance
-58.06%
6 Month
Performance
-52.68%
Year-To-Date
Performance
-58.84%
1 Year
Performance
-73.23%
Receive SMSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
You missed the class - here’s your second chance
It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…
Click here and I’ll give you the details.

SMSI Stock Chart for Sunday, May, 19, 2024

SMSI Chart by TradingView

Smith Micro Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.68$2.72
+1.49%		$2.90$2.54137,098 shs$26.11 million
05/16/2024$2.68$2.68$2.70$2.5942,107 shs$25.73 million
05/15/2024$2.79$2.68
-3.94%		$2.83$2.67158,632 shs$25.73 million
05/14/2024$2.73$2.79
+2.39%		$2.84$2.6596,804 shs$26.78 million
05/13/2024$2.60$2.73
+4.81%		$2.78$2.56118,970 shs$26.16 million
05/10/2024$2.34$2.60
+11.11%		$2.67$2.07225,021 shs$24.99 million
05/09/2024$2.45$2.34
-4.49%		$2.51$2.25162,607 shs$22.49 million
05/08/2024$2.51$2.45
-2.39%		$2.63$2.4132,200 shs$23.54 million
05/07/2024$2.56$2.51
-1.95%		$2.82$2.43108,450 shs$24.12 million
05/06/2024$2.34$2.56
+9.40%		$2.70$2.3592,444 shs$24.60 million
05/03/2024$2.30$2.34
+1.74%		$2.43$2.3098,640 shs$22.49 million
05/02/2024$2.28$2.30
+0.88%		$2.46$2.2662,501 shs$22.10 million
05/01/2024$2.31$2.28
-1.30%		$2.45$2.2591,957 shs$21.91 million
04/30/2024$2.48$2.31
-6.85%		$2.46$2.25215,204 shs$22.20 million
04/29/2024$2.32$2.48
+6.90%		$2.70$2.30349,095 shs$23.83 million
04/26/2024$2.22$2.32
+4.50%		$2.32$2.2155,642 shs$22.30 million
04/25/2024$2.17$2.22
+2.30%		$2.25$2.1128,350 shs$21.33 million
04/24/2024$2.12$2.17
+2.36%		$2.22$2.1243,468 shs$20.85 million
04/23/2024$2.18$2.12
-2.75%		$2.19$2.1062,552 shs$20.37 million
04/22/2024$2.08$2.18
+4.81%		$2.28$2.10223,884 shs$20.95 million
04/19/2024$2.23$2.08
-6.52%		$2.37$2.07325,812 shs$19.99 million
04/18/2024$1.95$2.23
+14.10%		$3.21$1.965.48 million shs$21.38 million
04/17/2024$1.93$1.95
+1.04%		$2.10$1.9043,882 shs$18.74 million
04/16/2024$1.96$1.93
-1.53%		$2.01$1.8846,527 shs$18.55 million
04/15/2024$2.15$1.96
-8.84%		$2.16$1.9156,835 shs$18.84 million
04/12/2024$2.36$2.15
-8.90%		$2.41$2.13115,784 shs$165.27 million
04/11/2024$2.42$2.36
-2.38%		$2.50$2.15127,662 shs$181.41 million
04/10/2024$2.45$2.42
-1.24%		$2.49$2.4071,496 shs$23.23 million
04/09/2024$2.45$2.45
+0.03%		$2.52$2.4326,606 shs$23.52 million
04/08/2024$2.45$2.45
-0.20%		$2.52$2.4033,440 shs$23.52 million
04/05/2024$2.50$2.45
-1.73%		$2.56$2.4535,473 shs$23.56 million
04/04/2024$2.72$2.50
-8.37%		$2.76$2.4078,590 shs$23.98 million
04/03/2024$2.83$2.72
-3.92%		$2.88$2.7017,742 shs$26.17 million
04/02/2024$2.65$2.83
+6.85%		$2.96$2.6551,616 shs$27.24 million
04/01/2024$2.75$2.65
-3.69%		$2.79$2.6553,944 shs$25.49 million
03/29/2024$2.75$2.75$2.84$2.6521,568 shs$26.47 million
03/28/2024$2.68$2.75
+2.78%		$2.84$2.6521,545 shs$26.47 million
03/27/2024$2.67$2.68
+0.51%		$2.83$2.6539,255 shs$25.75 million
03/26/2024$2.93$2.67
-8.93%		$2.94$2.6732,091 shs$25.62 million
03/25/2024$2.88$2.93
+1.64%		$3.01$2.8415,541 shs$28.13 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024$2.78$2.88
+3.72%		$3.01$2.8237,159 shs$27.68 million
03/21/2024$2.80$2.78
-0.94%		$2.96$2.7631,558 shs$26.69 million
03/20/2024$2.77$2.80
+1.21%		$2.96$2.6856,126 shs$26.94 million
03/19/2024$2.69$2.77
+3.16%		$2.96$2.6866,382 shs$26.62 million
03/18/2024$2.72$2.69
-1.21%		$2.84$2.6942,734 shs$25.81 million
03/15/2024$2.85$2.72
-4.76%		$2.88$2.7131,583 shs$25.47 million
03/14/2024$2.70$2.85
+5.72%		$2.94$2.6849,844 shs$26.74 million
03/13/2024$2.86$2.70
-5.73%		$2.90$2.7038,463 shs$25.29 million
03/12/2024$2.88$2.86
-0.56%		$2.92$2.7322,135 shs$26.83 million
03/11/2024$2.97$2.88
-3.15%		$3.12$2.7982,303 shs$26.98 million
03/08/2024$3.07$2.97
-3.00%		$3.12$2.9639,071 shs$27.86 million
03/07/2024$3.02$3.07
+1.38%		$3.16$2.9632,276 shs$28.72 million
03/06/2024$3.16$3.02
-4.33%		$3.26$2.9719,884 shs$28.33 million
03/05/2024$3.31$3.16
-4.57%		$3.44$3.0129,243 shs$29.61 million
03/04/2024$3.20$3.31
+3.47%		$3.48$3.2068,274 shs$31.02 million
03/01/2024$3.05$3.20
+5.07%		$3.30$2.40270,523 shs$29.98 million
02/29/2024$3.44$3.05
-11.44%		$3.58$2.98105,093 shs$28.54 million
02/28/2024$3.52$3.44
-2.29%		$3.60$3.3870,040 shs$30.93 million
02/27/2024$3.92$3.52
-10.17%		$3.91$3.5291,472 shs$31.66 million
02/26/2024$3.89$3.92
+0.74%		$4.14$3.68175,162 shs$35.24 million
02/23/2024$6.54$3.89
-40.51%		$5.04$3.66602,765 shs$34.98 million
02/22/2024$6.32$6.54
+3.47%		$6.80$6.2975,193 shs$58.80 million
02/21/2024$6.44$6.32
-1.89%		$6.61$6.0819,240 shs$56.83 million
02/20/2024$6.49$6.44
-0.68%		$7.10$6.4028,893 shs$57.92 million
02/19/2024$6.49$6.49$6.80$6.0043,738 shs$58.31 million

Related Companies:
This page (NASDAQ:SMSI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry